Skip to main content

Wisdomtree Europe Smallcap Dividend Fund (NY: DFE )

62.70 -0.24 (-0.39%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 23.07 23.07 22.90 23.05 940 +0.24(+1.04%)
Jan 30, 2012 22.77 22.87 22.74 22.82 6,626 -0.35(-1.50%)
Jan 27, 2012 22.90 23.16 22.90 23.16 2,175 +0.28(+1.24%)
Jan 26, 2012 23.09 23.09 22.86 22.88 6,381 +0.11(+0.48%)
Jan 25, 2012 22.51 22.77 22.51 22.77 1,045 +0.08(+0.34%)
Jan 24, 2012 22.44 22.69 22.44 22.69 1,688 +0.02(+0.11%)
Jan 23, 2012 22.71 22.71 22.67 22.67 2,941 +0.12(+0.54%)
Jan 20, 2012 22.36 22.58 22.28 22.55 90,067 +0.24(+1.07%)
Jan 19, 2012 22.24 22.37 22.24 22.31 9,339 +0.20(+0.90%)
Jan 18, 2012 21.80 22.11 21.80 22.11 6,880 +0.59(+2.75%)
Jan 17, 2012 21.49 21.69 21.49 21.52 20,252 +0.25(+1.16%)
Jan 13, 2012 21.25 21.30 21.25 21.27 1,089 -0.10(-0.46%)
Jan 12, 2012 21.41 21.41 21.37 21.37 4,007 +0.23(+1.09%)
Jan 11, 2012 21.04 21.14 21.03 21.14 3,358 -0.05(-0.24%)
Jan 10, 2012 21.24 21.30 21.19 21.19 4,980 +0.06(+0.30%)
Jan 09, 2012 21.09 21.20 21.03 21.13 17,275 +0.26(+1.26%)
Jan 06, 2012 21.10 21.10 20.86 20.86 1,290 -0.31(-1.49%)
Jan 05, 2012 21.21 21.36 21.10 21.18 3,332 -0.21(-0.96%)
Jan 04, 2012 21.46 21.59 21.38 21.38 5,686 +0.40(+1.92%)
Dec 30, 2011 20.91 21.00 20.92 20.98 4,633 +0.07(+0.31%)
Dec 29, 2011 20.73 20.91 20.73 20.91 6,695 +0.01(+0.03%)
Dec 28, 2011 20.88 20.91 20.88 20.91 1,789 -0.05(-0.25%)
Dec 27, 2011 20.96 21.11 20.92 20.96 3,111 +0.08(+0.38%)
Dec 23, 2011 20.81 21.02 20.81 20.88 2,799 +0.20(+0.95%)
Dec 21, 2011 20.63 20.69 20.57 20.68 5,137 +0.01(+0.03%)
Dec 20, 2011 20.58 20.69 20.58 20.68 772 +0.63(+3.13%)
Dec 16, 2011 20.05 20.05 20.05 20.05 0 -0.03(-0.13%)
Dec 15, 2011 20.45 20.45 20.08 20.08 15,013 -0.20(-0.96%)
Dec 14, 2011 20.21 20.28 20.02 20.27 3,452 +0.05(+0.23%)
Dec 13, 2011 20.59 20.59 20.22 20.22 1,737 -0.41(-2.00%)
Dec 12, 2011 20.65 20.65 20.43 20.64 3,374 -0.78(-3.64%)
Dec 09, 2011 21.24 21.42 21.24 21.42 3,908 +0.31(+1.48%)
Dec 08, 2011 21.37 21.42 21.04 21.11 2,253 -0.77(-3.51%)
Dec 07, 2011 21.35 21.87 21.35 21.87 44,050 +0.24(+1.12%)
Dec 06, 2011 21.64 21.64 21.63 21.63 1,407 -0.15(-0.70%)
Dec 05, 2011 22.02 22.02 21.60 21.78 3,715 +0.45(+2.13%)
Dec 02, 2011 21.69 21.69 21.32 21.33 6,709 -0.03(-0.15%)
Dec 01, 2011 21.45 21.50 21.34 21.36 5,281 -0.24(-1.12%)
Nov 30, 2011 21.32 21.74 21.32 21.60 10,344 +0.88(+4.26%)
Nov 29, 2011 20.74 20.86 20.66 20.72 11,642 +0.19(+0.93%)
Nov 28, 2011 20.56 20.62 20.53 20.53 1,687 +0.66(+3.31%)
Nov 25, 2011 19.99 20.09 19.85 19.87 7,680 -0.13(-0.63%)
Nov 23, 2011 20.05 20.10 19.89 20.00 3,358 -0.65(-3.13%)
Nov 22, 2011 20.61 20.64 20.54 20.64 1,949 -0.17(-0.80%)
Nov 21, 2011 20.70 20.82 20.68 20.81 3,030 -0.56(-2.60%)
Nov 18, 2011 21.37 21.37 21.37 21.37 1,563 +0.24(+1.13%)
Nov 17, 2011 21.51 21.51 21.13 21.13 2,658 -0.61(-2.80%)
Nov 16, 2011 21.76 21.81 21.64 21.74 2,733 -0.27(-1.22%)
Nov 15, 2011 21.84 22.04 21.84 22.01 10,949 -0.00(-0.02%)
Nov 14, 2011 22.15 22.15 22.01 22.01 813 -0.32(-1.42%)
Nov 11, 2011 22.47 22.61 22.33 22.33 27,725 +0.43(+1.96%)
Nov 10, 2011 22.04 22.04 21.87 21.90 1,094 +0.21(+0.97%)
Nov 09, 2011 21.93 21.96 21.55 21.69 14,971 -0.94(-4.16%)
Nov 08, 2011 22.79 22.79 22.63 22.63 1,820 +0.28(+1.23%)
Nov 07, 2011 22.76 22.76 22.35 22.35 16,950 -0.31(-1.38%)
Nov 04, 2011 22.72 22.72 22.53 22.67 11,210 -0.19(-0.81%)
Nov 03, 2011 22.71 22.86 22.64 22.85 4,456 +0.34(+1.51%)
Nov 02, 2011 22.60 22.60 22.46 22.51 14,452 +0.25(+1.12%)
Nov 01, 2011 22.27 22.38 21.92 22.26 12,816 -0.81(-3.53%)
Oct 31, 2011 23.61 23.66 23.08 23.08 6,201 -0.96(-3.99%)
Oct 28, 2011 23.95 24.03 23.80 24.03 2,285 -0.20(-0.82%)
Oct 27, 2011 23.87 24.51 23.83 24.23 32,866 +1.11(+4.78%)
Oct 26, 2011 23.13 23.13 23.13 23.13 469 +0.33(+1.43%)
Oct 25, 2011 22.90 22.90 22.80 22.80 956 -0.11(-0.47%)
Oct 24, 2011 22.47 23.02 22.47 22.91 7,072 +0.60(+2.68%)
Oct 21, 2011 22.54 22.54 22.31 22.31 1,407 +0.33(+1.50%)
Oct 20, 2011 21.98 21.98 21.93 21.98 2,626 -0.13(-0.58%)
Oct 19, 2011 22.11 22.11 22.11 22.11 286 -0.18(-0.80%)
Oct 18, 2011 22.12 22.31 22.12 22.29 1,082 +0.17(+0.75%)
Oct 17, 2011 22.19 22.19 22.01 22.12 13,754 -0.47(-2.07%)
Oct 14, 2011 22.56 22.63 22.56 22.59 8,920 +0.17(+0.74%)
Oct 12, 2011 22.32 22.42 22.42 22.42 4,378 +0.48(+2.19%)
Oct 11, 2011 21.97 21.97 21.82 21.94 1,985 +0.13(+0.61%)
Oct 10, 2011 21.94 21.94 21.81 21.81 3,747 +0.49(+2.28%)
Oct 07, 2011 21.30 21.38 21.10 21.32 3,052 +0.22(+1.03%)
Oct 06, 2011 21.07 21.11 20.55 21.11 2,747 +0.56(+2.71%)
Oct 05, 2011 20.27 20.55 20.27 20.55 5,965 +0.45(+2.26%)
Oct 04, 2011 20.07 20.24 19.85 20.09 5,223 -0.33(-1.61%)
Oct 03, 2011 20.91 20.91 20.42 20.42 884 -0.48(-2.28%)
Sep 30, 2011 21.12 21.18 20.90 20.90 2,978 -0.56(-2.59%)
Sep 29, 2011 21.78 21.78 21.46 21.46 15,810 +0.36(+1.73%)
Sep 28, 2011 21.55 21.55 21.09 21.09 938 -0.40(-1.87%)
Sep 27, 2011 21.57 21.92 21.46 21.50 26,171 +0.81(+3.90%)
Sep 26, 2011 20.84 20.85 20.64 20.69 1,329 +0.03(+0.13%)
Sep 23, 2011 20.62 20.73 20.41 20.66 8,787 -0.01(-0.03%)
Sep 22, 2011 20.95 20.97 20.50 20.67 12,265 -0.71(-3.30%)
Sep 21, 2011 21.83 22.09 21.37 21.37 41,089 -0.62(-2.84%)
Sep 20, 2011 21.97 22.00 21.93 22.00 953 +0.35(+1.59%)
Sep 19, 2011 21.74 21.81 21.55 21.65 2,414 -0.65(-2.94%)
Sep 16, 2011 22.40 22.42 22.31 22.31 8,145 +0.03(+0.11%)
Sep 15, 2011 22.24 22.30 22.24 22.28 3,071 +0.40(+1.83%)
Sep 14, 2011 21.56 21.97 21.36 21.88 6,293 +0.44(+2.05%)
Sep 13, 2011 21.20 21.60 21.20 21.44 253,388 +0.54(+2.60%)
Sep 12, 2011 21.11 21.26 20.86 20.90 2,513 -0.80(-3.67%)
Sep 09, 2011 21.93 21.93 21.62 21.70 2,485 -0.87(-3.84%)
Sep 08, 2011 22.60 22.71 22.50 22.56 2,677 -0.41(-1.77%)
Sep 07, 2011 22.49 22.97 22.49 22.97 865 +0.55(+2.44%)
Sep 06, 2011 22.02 22.42 22.02 22.42 6,849 -0.83(-3.55%)
Sep 02, 2011 23.29 23.42 23.22 23.25 4,122 -0.37(-1.56%)
Sep 01, 2011 23.57 23.64 23.55 23.62 909 -0.35(-1.46%)
Aug 31, 2011 23.87 24.05 23.87 23.97 4,905 +0.42(+1.78%)
Aug 30, 2011 23.31 23.55 23.28 23.55 29,692 -0.11(-0.48%)
Aug 29, 2011 23.64 23.66 23.54 23.66 2,831 +0.63(+2.72%)
Aug 26, 2011 22.89 23.20 22.89 23.04 1,305 +0.21(+0.93%)
Aug 25, 2011 23.24 23.29 22.82 22.82 2,283 -0.32(-1.37%)
Aug 24, 2011 23.15 23.31 23.07 23.14 2,261 +0.10(+0.44%)
Aug 23, 2011 22.87 23.04 22.87 23.04 4,136 +0.52(+2.29%)
Aug 22, 2011 22.64 22.67 22.53 22.53 662 +0.32(+1.46%)
Aug 19, 2011 22.19 22.22 22.17 22.20 3,870 -0.25(-1.13%)
Aug 18, 2011 22.65 22.73 22.39 22.46 7,452 -1.20(-5.08%)
Aug 17, 2011 23.66 23.67 23.66 23.66 1,346 +0.09(+0.38%)
Aug 16, 2011 23.66 23.86 23.33 23.57 48,076 -0.48(-1.99%)
Aug 15, 2011 23.85 24.05 23.85 24.05 2,090 +0.53(+2.27%)
Aug 12, 2011 23.38 23.58 23.26 23.51 7,131 +0.45(+1.96%)
Aug 11, 2011 22.33 23.09 22.33 23.06 5,945 +0.76(+3.42%)
Aug 10, 2011 22.61 22.61 21.93 22.30 12,060 -0.43(-1.90%)
Aug 09, 2011 23.03 22.73 21.83 22.73 10,900 +1.38(+6.46%)
Aug 08, 2011 22.24 22.57 21.35 21.35 58,929 -2.06(-8.80%)
Aug 05, 2011 23.49 23.81 22.70 23.41 16,199 +0.66(+2.91%)
Aug 04, 2011 23.67 23.70 22.75 22.75 64,664 -2.05(-8.26%)
Aug 03, 2011 24.69 24.80 24.31 24.80 4,514 +0.11(+0.46%)
Aug 02, 2011 25.17 25.25 24.64 24.68 10,845 -0.95(-3.72%)
Aug 01, 2011 25.42 25.65 25.41 25.63 30,573 -0.42(-1.61%)
Jul 29, 2011 26.02 26.13 25.96 26.05 3,897 +0.01(+0.02%)
Jul 28, 2011 26.05 26.17 26.05 26.05 4,404 -0.05(-0.17%)
Jul 27, 2011 26.24 26.30 25.99 26.09 4,622 -0.60(-2.26%)
Jul 26, 2011 26.62 26.70 26.62 26.70 3,097 +0.27(+1.01%)
Jul 25, 2011 26.58 26.68 26.43 26.43 25,584 -0.38(-1.43%)
Jul 22, 2011 26.75 26.81 26.75 26.81 7,894 +0.10(+0.36%)
Jul 21, 2011 26.51 26.72 26.51 26.72 9,654 +0.67(+2.56%)
Jul 20, 2011 25.97 26.05 25.97 26.05 5,925 +0.31(+1.21%)
Jul 19, 2011 25.76 25.76 25.63 25.74 4,660 +0.39(+1.53%)
Jul 18, 2011 25.55 25.55 25.24 25.35 5,251 -0.62(-2.40%)
Jul 15, 2011 26.00 26.00 25.89 25.97 2,590 +0.00(+0.00%)
Jul 14, 2011 26.23 26.23 25.97 25.97 1,384 -0.26(-0.99%)
Jul 13, 2011 26.05 26.38 26.01 26.23 2,581 +0.37(+1.43%)
Jul 12, 2011 26.07 26.15 25.84 25.86 15,456 -0.20(-0.76%)
Jul 11, 2011 26.23 26.29 26.05 26.06 2,038 -1.13(-4.14%)
Jul 08, 2011 27.27 27.27 27.02 27.19 2,736 -0.29(-1.04%)
Jul 07, 2011 27.38 27.56 27.38 27.47 14,530 +0.26(+0.96%)
Jul 06, 2011 27.05 27.26 27.05 27.21 6,359 -0.22(-0.81%)
Jul 05, 2011 27.59 27.73 27.43 27.43 42,131 -0.25(-0.92%)
Jul 01, 2011 27.47 27.72 27.47 27.69 7,375 +0.25(+0.93%)
Jun 30, 2011 27.54 27.54 27.43 27.43 714 +0.57(+2.13%)
Jun 29, 2011 26.85 26.86 26.78 26.86 3,040 +0.41(+1.56%)
Jun 28, 2011 26.31 26.45 26.18 26.45 3,103 +0.11(+0.43%)
Jun 27, 2011 25.87 26.37 25.87 26.33 7,442 +0.38(+1.47%)
Jun 24, 2011 26.12 26.12 25.90 25.95 3,376 -0.36(-1.36%)
Jun 23, 2011 26.12 26.31 25.81 26.31 6,005 -0.59(-2.19%)
Jun 22, 2011 26.87 26.94 26.73 26.90 5,479 -0.00(-0.01%)
Jun 21, 2011 26.62 26.98 26.62 26.90 2,963 +0.34(+1.26%)
Jun 20, 2011 26.57 26.57 26.57 26.57 2,681 -0.13(-0.47%)
Jun 17, 2011 26.90 26.90 26.69 26.69 10,665 +0.12(+0.44%)
Jun 16, 2011 26.54 26.67 26.54 26.58 8,299 -0.20(-0.76%)
Jun 15, 2011 27.32 27.32 26.74 26.78 22,014 -1.00(-3.58%)
Jun 14, 2011 27.74 27.89 27.74 27.78 3,482 +0.24(+0.87%)
Jun 13, 2011 27.49 27.73 27.41 27.54 18,602 +0.02(+0.06%)
Jun 10, 2011 27.97 27.97 27.48 27.52 2,473 -0.78(-2.76%)
Jun 09, 2011 28.05 28.30 28.00 28.30 4,467 +0.20(+0.71%)
Jun 08, 2011 28.10 28.10 28.10 28.10 2,566 -0.37(-1.32%)
Jun 07, 2011 28.74 28.76 28.48 28.48 2,844 +0.14(+0.50%)
Jun 06, 2011 28.60 28.68 28.33 28.33 9,759 -0.27(-0.95%)
Jun 03, 2011 28.54 28.91 28.48 28.61 15,436 +0.84(+3.02%)
May 24, 2011 27.86 27.94 27.64 27.77 24,462 +0.21(+0.74%)
May 23, 2011 27.58 27.70 27.39 27.56 11,962 -0.58(-2.07%)
May 20, 2011 28.27 28.37 28.14 28.14 5,236 -0.37(-1.29%)
May 19, 2011 28.16 28.54 28.16 28.51 1,594 +0.18(+0.62%)
May 18, 2011 28.19 28.35 28.19 28.34 1,217 +0.14(+0.49%)
May 17, 2011 28.20 28.20 28.20 28.20 325 +0.19(+0.68%)
May 16, 2011 28.31 28.31 28.01 28.01 9,462 -0.12(-0.42%)
May 13, 2011 28.46 28.46 27.90 28.13 6,743 -0.42(-1.49%)
May 12, 2011 28.38 28.66 28.31 28.55 18,917 +0.14(+0.50%)
May 11, 2011 28.77 28.77 28.37 28.41 16,416 -0.53(-1.85%)
May 10, 2011 28.52 28.94 28.52 28.94 25,736 +0.58(+2.06%)
May 09, 2011 28.33 28.46 28.29 28.36 3,152 -0.23(-0.80%)
May 06, 2011 28.68 28.72 28.59 28.59 4,229 +0.17(+0.61%)
May 05, 2011 28.84 28.84 28.41 28.41 3,165 -0.67(-2.29%)
May 04, 2011 29.05 29.15 28.86 29.08 32,011 -0.01(-0.04%)
May 03, 2011 29.12 29.23 29.09 29.09 8,364 -0.38(-1.29%)
May 02, 2011 29.47 29.47 29.47 29.47 3,254 -0.10(-0.35%)
Apr 29, 2011 29.56 29.57 29.56 29.57 1,139 +0.26(+0.90%)
Apr 28, 2011 29.11 29.31 29.11 29.31 17,461 +0.25(+0.85%)
Apr 27, 2011 28.86 29.07 28.86 29.07 3,547 +0.33(+1.16%)
Apr 26, 2011 28.59 28.76 28.59 28.73 5,532 +0.34(+1.21%)
Apr 25, 2011 28.33 28.48 28.33 28.39 11,814 -0.10(-0.35%)
Apr 21, 2011 28.45 28.52 28.42 28.49 6,260 +0.21(+0.72%)
Apr 20, 2011 28.09 28.34 28.09 28.29 44,629 +0.59(+2.14%)
Apr 19, 2011 27.57 27.71 27.49 27.69 4,720 +0.25(+0.90%)
Apr 18, 2011 27.35 27.45 27.29 27.45 1,368 -0.53(-1.88%)
Apr 15, 2011 27.85 28.05 27.85 27.97 9,941 -0.14(-0.48%)
Apr 14, 2011 27.80 28.11 27.80 28.11 2,170 +0.26(+0.95%)
Apr 13, 2011 27.84 27.84 27.84 27.84 1,887 +0.20(+0.72%)
Apr 12, 2011 27.79 27.79 27.64 27.64 1,026 -0.35(-1.26%)
Apr 11, 2011 27.94 28.00 27.89 28.00 11,121 +0.00(+0.00%)
Apr 08, 2011 28.08 28.19 28.00 28.00 2,484 +0.16(+0.57%)
Apr 07, 2011 27.75 27.90 27.75 27.84 7,506 -0.11(-0.40%)
Apr 06, 2011 27.71 28.00 27.71 27.95 4,906 +0.41(+1.47%)
Apr 05, 2011 27.63 27.70 27.54 27.54 21,816 -0.07(-0.24%)
Apr 04, 2011 27.61 27.61 27.61 27.61 182 +0.28(+1.01%)
Apr 01, 2011 27.13 27.52 27.11 27.33 22,761 -0.07(-0.27%)
Mar 31, 2011 27.35 27.41 27.32 27.41 13,279 -0.03(-0.10%)
Mar 30, 2011 27.25 27.43 27.25 27.43 4,812 +0.32(+1.19%)
Mar 29, 2011 27.11 27.11 27.11 27.11 1,244 -0.10(-0.36%)
Mar 28, 2011 27.12 27.33 27.11 27.21 6,309 +0.12(+0.43%)
Mar 25, 2011 27.18 27.18 27.04 27.09 5,331 -0.22(-0.81%)
Mar 24, 2011 27.29 27.32 27.19 27.31 2,388 +0.30(+1.11%)
Mar 23, 2011 27.01 27.03 26.98 27.01 8,714 -0.13(-0.47%)
Mar 22, 2011 27.00 27.22 27.00 27.14 31,755 -0.06(-0.21%)
Mar 21, 2011 27.12 27.20 27.12 27.20 4,442 +0.49(+1.83%)
Mar 18, 2011 26.76 26.76 26.71 26.71 12,227 +0.58(+2.22%)
Mar 17, 2011 26.32 26.32 26.13 26.13 2,722 +0.50(+1.94%)
Mar 16, 2011 26.10 26.10 25.26 25.63 4,190 -0.39(-1.49%)
Mar 15, 2011 25.94 26.09 25.94 26.02 5,475 -0.51(-1.93%)
Mar 14, 2011 26.43 26.53 26.43 26.53 6,493 -0.17(-0.63%)
Mar 11, 2011 26.50 26.70 26.48 26.70 6,852 +0.07(+0.27%)
Mar 10, 2011 26.95 26.95 26.63 26.63 1,188 -0.69(-2.53%)
Mar 09, 2011 27.33 27.33 27.30 27.32 8,963 +0.13(+0.49%)
Mar 08, 2011 27.18 27.22 27.18 27.19 3,403 -0.20(-0.73%)
Mar 07, 2011 27.45 27.47 27.36 27.38 1,741 +0.05(+0.17%)
Mar 04, 2011 27.37 27.39 27.34 27.34 1,068 +0.02(+0.07%)
Mar 03, 2011 27.11 27.35 27.09 27.32 5,344 +0.25(+0.93%)
Mar 02, 2011 27.00 27.07 27.00 27.07 1,448 +0.05(+0.18%)
Feb 28, 2011 26.98 27.02 27.02 27.02 6,875 +0.40(+1.49%)
Feb 25, 2011 26.43 26.63 26.43 26.62 7,398 +0.26(+0.97%)
Feb 24, 2011 26.46 26.46 26.24 26.37 4,437 -0.10(-0.37%)
Feb 23, 2011 26.51 26.68 26.46 26.46 2,206 +0.13(+0.49%)
Feb 22, 2011 26.43 26.70 26.34 26.34 21,077 -0.84(-3.08%)
Feb 18, 2011 26.97 27.17 26.96 27.17 14,087 +0.26(+0.95%)
Feb 17, 2011 26.86 26.99 26.83 26.92 4,848 -0.05(-0.18%)
Feb 16, 2011 26.75 26.97 26.75 26.97 2,830 +0.35(+1.30%)
Feb 15, 2011 26.62 26.66 26.62 26.62 651 -0.17(-0.65%)
Feb 14, 2011 26.68 26.79 26.56 26.79 2,403 +0.08(+0.28%)
Feb 11, 2011 26.58 26.72 26.54 26.72 3,404 +0.04(+0.15%)
Feb 10, 2011 26.65 26.79 26.55 26.68 4,334 -0.36(-1.35%)
Feb 09, 2011 26.96 27.04 26.94 27.04 20,787 +0.07(+0.27%)
Feb 08, 2011 26.81 26.98 26.78 26.97 5,917 +0.18(+0.66%)
Feb 07, 2011 26.65 26.79 26.65 26.79 6,316 +0.14(+0.54%)
Feb 04, 2011 26.54 26.66 26.54 26.65 11,597 -0.03(-0.13%)
Feb 03, 2011 26.55 26.68 26.49 26.68 28,477 -0.08(-0.30%)
Feb 02, 2011 26.88 26.90 26.77 26.77 3,748 -0.30(-1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.